Martin Marietta Materials Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	428.60	428.60	421.48	425.81	417.92	302,100
2023-06-13	423.67	428.83	422.59	427.31	419.39	318,200
2023-06-12	426.63	426.65	422.31	423.16	415.31	378,800
2023-06-09	426.24	428.05	422.48	427.26	419.34	365,800
2023-06-08	422.07	426.18	420.11	425.40	417.51	316,400
2023-06-07	416.04	424.53	414.86	423.34	415.49	431,400
2023-06-06	418.26	428.60	415.82	418.10	410.35	578,200
2023-06-05	413.77	420.38	413.03	417.07	409.34	440,000
2023-06-02	408.62	416.56	406.12	415.08	407.38	441,300
2023-06-01	397.43	405.03	396.70	404.40	396.90	327,300
2023-05-31	395.54	399.21	392.29	398.04	390.66	498,000
2023-05-30	399.59	402.49	394.63	398.23	390.20	292,700
2023-05-26	399.56	400.58	392.61	399.16	391.11	340,300
2023-05-25	396.25	399.52	393.48	399.16	391.11	294,700
2023-05-24	395.26	395.43	390.92	395.23	387.26	292,700
2023-05-23	401.71	403.30	395.16	397.26	389.25	387,900
2023-05-22	409.08	409.08	403.38	405.99	397.80	228,600
2023-05-19	410.14	410.48	402.50	408.40	400.16	246,800
2023-05-18	407.25	408.76	402.05	407.82	399.60	265,000
2023-05-17	405.00	407.78	401.95	407.37	399.16	303,400
2023-05-16	404.50	405.97	398.11	402.47	394.35	367,900
2023-05-15	401.65	405.02	399.66	404.56	396.40	473,700
2023-05-12	401.75	404.14	397.69	402.57	394.45	309,200
2023-05-11	398.35	402.46	395.66	400.57	392.49	264,700
2023-05-10	403.19	404.87	395.52	400.93	392.84	293,700
2023-05-09	395.57	399.28	394.70	398.69	390.65	283,100
2023-05-08	396.79	402.25	396.00	396.36	388.37	463,600
2023-05-05	395.24	400.32	391.24	397.66	389.64	511,000
2023-05-04	399.95	401.90	384.62	389.28	381.43	771,300
2023-05-03	374.59	377.61	366.64	368.55	361.12	546,000
2023-05-02	366.87	372.77	361.33	371.85	364.35	461,200
2023-05-01	361.42	369.88	361.23	367.37	359.96	318,200
2023-04-28	356.30	364.22	356.30	363.20	355.88	342,900
2023-04-27	345.59	358.16	345.03	358.05	350.83	319,900
2023-04-26	349.42	350.74	343.79	344.52	337.57	326,200
2023-04-25	353.08	354.74	351.75	352.52	345.41	220,300
2023-04-24	355.84	357.12	353.10	356.12	348.94	208,200
2023-04-21	356.71	356.71	349.83	354.59	347.44	278,400
2023-04-20	354.30	358.83	352.18	356.50	349.31	224,100
2023-04-19	352.14	359.42	351.55	356.80	349.60	236,700
2023-04-18	354.89	356.83	350.39	353.45	346.32	208,000
2023-04-17	348.37	354.09	347.46	353.59	346.46	225,400
2023-04-14	347.44	352.48	346.39	349.20	342.16	181,100
2023-04-13	345.94	350.41	343.71	348.73	341.70	306,400
2023-04-12	348.84	350.46	345.79	346.06	339.08	234,600
2023-04-11	341.99	346.39	341.40	346.20	339.22	385,100
2023-04-10	336.27	342.02	335.10	340.48	333.61	223,700
2023-04-06	334.32	340.04	332.13	338.59	331.76	287,100
2023-04-05	343.54	345.48	334.95	337.06	330.26	505,200
2023-04-04	356.76	356.76	346.84	347.55	340.54	425,600
2023-04-03	359.00	360.86	353.35	356.00	348.82	441,100
2023-03-31	353.20	355.46	350.83	355.06	347.90	305,800
2023-03-30	355.24	356.83	348.78	350.50	343.43	292,100
2023-03-29	349.56	351.33	347.38	351.24	344.16	311,800
2023-03-28	338.18	346.73	337.28	346.10	339.12	443,200
2023-03-27	339.46	342.20	336.15	339.06	332.22	313,300
2023-03-24	329.71	337.28	326.61	336.83	330.04	352,900
2023-03-23	327.69	336.91	327.69	333.45	326.73	572,700
2023-03-22	334.10	337.04	328.15	328.36	321.74	489,000
2023-03-21	329.74	335.74	328.90	335.16	328.40	577,100

← NewerPage 15 of 79 · 4,730 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.8400 USD
2026-06-01	0.8300 USD
2026-03-02	0.8300 USD
2025-12-01	0.8300 USD
2025-09-02	0.8300 USD
2025-06-02	0.7900 USD
2025-03-03	0.7900 USD
2024-12-02	0.7900 USD
2024-09-03	0.7900 USD
2024-06-03	0.7400 USD
2024-03-01	0.7400 USD
2023-11-30	0.7400 USD
2023-08-31	0.7400 USD
2023-05-31	0.6600 USD
2023-03-03	0.6600 USD
2022-11-30	0.6600 USD
2022-08-31	0.6600 USD
2022-05-31	0.6100 USD
2022-02-28	0.6100 USD
2021-11-30	0.6100 USD
2021-08-31	0.6100 USD
2021-05-28	0.5700 USD
2021-02-26	0.5700 USD
2020-11-30	0.5700 USD
2020-08-31	0.5700 USD
2020-05-29	0.5500 USD
2020-02-28	0.5500 USD
2019-11-29	0.5500 USD
2019-08-30	0.5500 USD
2019-05-31	0.4800 USD
2019-03-01	0.4800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.